Skip to main content
Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
13.82
-0.25 (-1.78%)
At close: Dec 5, 2025, 4:00 PM EST
13.83
+0.01 (0.07%)
After-hours: Dec 5, 2025, 5:01 PM EST

Farmers National Banc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0314.0313.8013.8313.83-1.71%91,529
Dec 4, 202513.8914.0813.8814.0714.070.72%101,252
Dec 3, 202513.6013.9813.5713.9713.973.10%151,502
Dec 2, 202513.6713.6813.5113.5513.55-0.51%112,259
Dec 1, 202513.5213.7313.5213.6213.620.22%163,919
Nov 28, 202513.5913.6413.4913.5913.59-0.07%94,176
Nov 26, 202513.5113.6313.4513.6013.600.22%193,799
Nov 25, 202513.3613.6913.2113.5713.572.03%231,092
Nov 24, 202513.2813.5313.1613.3013.300.08%268,463
Nov 21, 202512.8413.4412.8413.2913.293.02%218,240
Nov 20, 202512.9913.2312.8512.9012.900.31%170,995
Nov 19, 202512.8413.0612.8312.8612.86-127,974
Nov 18, 202512.9412.9912.8112.8612.86-0.54%102,458
Nov 17, 202513.3013.3212.9012.9312.93-2.71%194,442
Nov 14, 202513.2513.3213.0213.2913.29-112,803
Nov 13, 202513.3613.4813.2413.2913.29-0.60%198,353
Nov 12, 202513.3613.5113.3013.3713.370.07%206,615
Nov 11, 202513.3013.3813.2413.3613.360.45%137,127
Nov 10, 202513.2313.3513.1113.3013.301.22%153,599
Nov 7, 202513.3113.3213.0413.1413.14-1.20%312,577
Nov 6, 202513.2513.3913.1313.3013.300.45%192,900
Nov 5, 202513.2013.2612.9013.2413.241.77%153,172
Nov 4, 202512.9413.1312.9213.0113.01-0.31%174,309
Nov 3, 202512.9213.1012.9013.0513.050.54%268,742
Oct 31, 202512.9813.1112.8712.9812.98-0.61%234,822
Oct 30, 202512.9313.1712.9213.0613.060.93%277,833
Oct 29, 202513.5213.5512.8112.9412.94-4.29%317,781
Oct 28, 202513.3913.5613.2313.5213.520.82%260,845
Oct 27, 202513.6013.7513.4013.4113.41-1.40%268,734
Oct 24, 202513.6013.7913.4513.6013.601.34%370,040
Oct 23, 202513.3013.5413.1313.4213.421.05%207,129
Oct 22, 202513.8413.9313.1613.2813.28-4.67%461,250
Oct 21, 202513.8814.0413.8013.9313.930.14%151,879
Oct 20, 202513.8713.9613.6713.9113.911.16%84,251
Oct 17, 202513.6713.9213.5613.7513.751.18%107,817
Oct 16, 202514.2214.2313.4713.5913.59-5.03%102,025
Oct 15, 202514.3514.4014.2014.3114.310.28%86,533
Oct 14, 202513.7214.3113.7114.2714.272.88%66,902
Oct 13, 202513.9013.9013.6913.8713.871.02%71,774
Oct 10, 202513.9814.2013.7113.7313.73-2.00%91,521
Oct 9, 202514.1014.2713.9514.0114.01-1.06%63,090
Oct 8, 202514.2114.2414.1114.1614.16-0.28%49,692
Oct 7, 202514.2614.4814.1914.2014.20-0.77%113,491
Oct 6, 202514.3514.5014.1914.3114.310.28%98,435
Oct 3, 202514.1514.4114.1514.2714.270.71%72,265
Oct 2, 202514.2114.5114.0714.1714.17-0.63%100,052
Oct 1, 202514.2514.4214.1014.2614.26-1.04%94,929
Sep 30, 202514.2714.4714.2114.4114.410.77%118,520
Sep 29, 202514.5714.5914.2714.3014.30-1.65%77,089
Sep 26, 202514.6114.6914.5114.5414.54-0.41%73,753
Sep 25, 202514.5614.6914.4914.6014.60-57,097
Sep 24, 202514.6414.7514.5514.6014.60-0.07%49,580
Sep 23, 202514.7514.8814.5714.6114.61-0.14%80,835
Sep 22, 202514.6114.6914.4114.6314.630.21%113,940
Sep 19, 202515.0115.0114.5914.6014.60-3.18%308,735
Sep 18, 202514.9315.0814.7015.0815.082.72%91,917
Sep 17, 202514.5515.1014.4114.6814.681.10%106,402
Sep 16, 202514.7214.7214.4114.5214.52-1.56%63,582
Sep 15, 202514.7814.8114.6714.7514.750.27%66,806
Sep 12, 202514.8714.8714.7014.7114.71-2.78%80,527
Sep 11, 202514.9615.1514.8515.1314.961.27%99,840
Sep 10, 202514.8714.9614.8314.9414.770.40%67,981
Sep 9, 202515.0415.0814.8514.8814.71-1.33%73,926
Sep 8, 202515.0515.1014.8415.0814.910.20%60,170
Sep 5, 202515.3215.5014.9815.0514.88-1.63%60,199
Sep 4, 202515.1015.3115.0515.3015.131.73%88,918
Sep 3, 202514.8715.1014.8715.0414.87-93,160
Sep 2, 202515.0015.1714.9415.0414.87-0.92%86,610
Aug 29, 202515.2315.3115.1115.1815.010.13%139,586
Aug 28, 202515.1015.2014.9315.1614.991.13%85,332
Aug 27, 202514.8415.0214.8414.9914.820.54%98,622
Aug 26, 202514.7214.9814.7214.9114.741.22%85,731
Aug 25, 202514.7514.8214.6714.7314.56-0.67%75,514
Aug 22, 202514.1014.8813.3414.8314.665.70%199,266
Aug 21, 202514.0614.1814.0014.0313.87-1.06%72,875
Aug 20, 202514.1114.2014.0714.1814.020.71%80,774
Aug 19, 202514.0914.2914.0214.0813.920.21%68,158
Aug 18, 202514.1014.2514.0214.0513.89-0.50%53,702
Aug 15, 202514.3814.3814.0814.1213.96-1.33%180,012
Aug 14, 202514.3414.4014.2514.3114.15-1.04%77,606
Aug 13, 202514.3214.5314.2014.4614.301.47%139,283
Aug 12, 202513.8114.2713.8014.2514.094.01%108,260
Aug 11, 202513.5713.7313.5313.7013.551.03%60,582
Aug 8, 202513.5313.6513.3913.5613.410.67%68,192
Aug 7, 202513.5813.5813.3513.4713.32-0.44%120,313
Aug 6, 202513.4413.5513.4013.5313.380.45%100,110
Aug 5, 202513.4113.4713.2213.4713.320.90%98,524
Aug 4, 202513.1813.5013.1813.3513.201.21%62,479
Aug 1, 202513.3113.3713.1113.1913.04-2.58%121,275
Jul 31, 202513.5513.8113.5013.5413.39-0.81%97,829
Jul 30, 202514.0914.1013.6013.6513.50-2.71%89,441
Jul 29, 202514.3814.3813.9614.0313.87-1.54%130,922
Jul 28, 202513.4914.2613.4314.2514.095.95%166,086
Jul 25, 202513.3813.4813.2113.4513.300.45%78,967
Jul 24, 202513.6913.7113.3613.3913.24-2.05%93,143
Jul 23, 202514.0014.0013.4313.6713.52-1.87%114,125
Jul 22, 202513.9514.0413.8913.9313.770.14%91,943
Jul 21, 202513.9014.0613.8513.9113.750.22%56,544
Jul 18, 202514.1514.1513.7513.8813.72-1.35%91,447
Jul 17, 202513.9214.1313.9214.0713.910.93%86,792